CACC: Credit Acceptance Corporation

As of Friday, May 1st, 2026

$ 504.84

-0.07 -0.01%

Open: 507.15
High: 511.62
Low: 497.15
Volume: 79,357
Previous Close on Thursday, April 30th, 2026

$ 504.91

+4.29 +0.86%

Open: 499.97
High: 509.90
Low: 495.60
Volume: 119,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 507.15 511.62 497.15 504.84 79,357 -0.07 -0.01
2026-04-30 499.97 509.90 495.60 504.91 119,196 +4.29 +0.86
2026-04-29 515.46 516.02 496.67 500.62 102,516 -16.40 -3.17
2026-04-28 517.46 522.38 510.00 517.02 123,935 +1.99 +0.39
2026-04-27 515.34 521.03 511.25 515.03 89,785 +0.92 +0.18
2026-04-24 518.67 518.79 506.91 514.11 76,419 -3.64 -0.70
2026-04-23 522.62 534.10 512.00 517.75 82,772 -9.01 -1.71
2026-04-22 523.26 530.52 517.15 526.76 102,947 +5.53 +1.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 522.38
On 2026-04-28		 495.60
On 2026-04-30		 -9.27 -1.80 522.38
On 2026-04-28		 495.60
On 2026-04-30		 -5.13 508.48
10D 543.00
On 2026-04-21		 495.60
On 2026-04-30		 -22.72 -4.31 543.00
On 2026-04-21		 495.60
On 2026-04-30		 -8.73 516.50
20D 543.00
On 2026-04-21		 415.28
On 2026-04-06		 88.33 21.21 543.00
On 2026-04-21		 495.60
On 2026-04-30		 -8.73 496.83
WTD 522.38
On 2026-04-28		 495.60
On 2026-04-30		 -9.27 -1.80 522.38
On 2026-04-28		 495.60
On 2026-04-30		 -5.13 508.48
MTD 511.62
On 2026-05-01		 497.15
On 2026-05-01		 -0.07 -0.01 -- -- -- 504.84
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AGO

Assured Guaranty Ltd.

80.86 -1.04 -1.27 357,787
CDE

Coeur Mining Inc.

17.65 -0.32 -1.78 16,671,194
CACC

Credit Acceptance Corporation

504.84 -0.07 -0.01 79,357